2,550€
3,66%
Echtzeit-Aktienkurs Evotec AG ADR
Bid:
Ask:
Aktienkurse zur Evotec AG ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 2,58 | 2,59 | 2,52 | 2,53 | 2,85% | - |
| 15.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 12.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 11.12.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 0,81% | 66,00 |
| 10.12.2025 | 2,40 | 2,48 | 2,40 | 2,48 | 0,00% | 500,00 |
| 09.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 08.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 05.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 04.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 03.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 02.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 01.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 28.11.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 27.11.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 26.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 5,65% | - |
| 25.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 24.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -6,77% | - |
| 21.11.2025 | 2,42 | 2,66 | 2,42 | 2,66 | 8,13% | 80,00 |
| 20.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 19.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 18.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 17.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 14.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 13.11.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 12.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 11.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | - |
| 10.11.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -7,30% | - |
| 07.11.2025 | 2,76 | 2,76 | 2,74 | 2,74 | -11,04% | 3.000,00 |
| 06.11.2025 | 2,76 | 3,08 | 2,76 | 3,08 | 3,36% | 3.000,00 |
| 05.11.2025 | 3,54 | 3,54 | 2,98 | 2,98 | -10,78% | 50,00 |
| 04.11.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -1,18% | - |
| 03.11.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 0,00% | - |
| 31.10.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -2,87% | - |
| 30.10.2025 | 3,44 | 3,48 | 3,44 | 3,48 | 2,96% | - |
| 29.10.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -1,17% | - |
| 28.10.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -1,72% | - |
| 27.10.2025 | 3,44 | 3,48 | 3,44 | 3,48 | -1,14% | - |
| 24.10.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 10,00% | 2.000,00 |
| 23.10.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -1,23% | - |
| 22.10.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 1,89% | - |
| 21.10.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 20.10.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 17.10.2025 | 3,24 | 3,24 | 3,18 | 3,18 | 0,00% | 1.000,00 |
| 16.10.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | - |
| 15.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -1,86% | - |
| 14.10.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -3,59% | - |
| 13.10.2025 | 3,22 | 3,34 | 3,22 | 3,34 | 4,38% | 1.200,00 |
| 10.10.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -1,84% | - |
| 09.10.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,62% | - |
| 08.10.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -1,22% | - |
| 07.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 1,23% | - |
| 06.10.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 3,18% | - |
| 03.10.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -3,09% | - |
| 02.10.2025 | 3,02 | 3,24 | 3,02 | 3,24 | 10,20% | 40,00 |
| 01.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 30.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 29.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -3,70% | - |
| 26.09.2025 | 3,02 | 3,04 | 2,95 | 2,97 | -2,30% | - |
| 25.09.2025 | 3,10 | 3,10 | 3,03 | 3,04 | -2,88% | - |
| 24.09.2025 | 3,11 | 3,13 | 3,01 | 3,13 | 0,32% | - |
| 23.09.2025 | 3,19 | 3,19 | 3,07 | 3,12 | -1,27% | - |
| 22.09.2025 | 3,12 | 3,19 | 3,08 | 3,16 | 4,64% | - |
| 19.09.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | - |
| 18.09.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -8,13% | - |
| 17.09.2025 | 2,94 | 3,22 | 2,94 | 3,20 | 5,26% | 800,00 |
| 16.09.2025 | 2,88 | 3,04 | 2,88 | 3,04 | 3,40% | - |
| 15.09.2025 | 2,76 | 3,12 | 2,76 | 2,94 | 5,76% | 1.850,00 |
| 12.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 11.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 10.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 09.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -10,32% | - |
| 08.09.2025 | 2,82 | 3,10 | 2,82 | 3,10 | 5,44% | 1.000,00 |
| 05.09.2025 | 2,74 | 2,94 | 2,74 | 2,94 | 5,76% | 1.500,00 |
| 04.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 03.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -7,33% | - |
| 02.09.2025 | 2,90 | 3,10 | 2,90 | 3,00 | 4,90% | 1.050,00 |
| 01.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 29.08.2025 | 2,86 | 2,94 | 2,86 | 2,94 | 3,52% | - |
| 28.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -7,19% | - |
| 27.08.2025 | 2,84 | 3,06 | 2,84 | 3,06 | 5,52% | 1.000,00 |
| 26.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 25.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 22.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -4,92% | - |
| 21.08.2025 | 3,09 | 3,09 | 3,01 | 3,05 | 2,35% | - |
| 20.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 19.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 18.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -3,21% | - |
| 15.08.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,65% | - |
| 14.08.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 13.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -2,53% | - |
| 12.08.2025 | 3,18 | 3,18 | 3,16 | 3,16 | -3,66% | - |
| 11.08.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 2,50% | - |
| 08.08.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 2,56% | - |
| 07.08.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -3,11% | - |
| 06.08.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,00% | - |
| 05.08.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -5,85% | - |
| 04.08.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -0,58% | - |
| 01.08.2025 | 3,52 | 3,58 | 3,44 | 3,44 | -3,91% | 2.444,00 |
| 31.07.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -0,56% | - |
| 30.07.2025 | 3,72 | 3,72 | 3,60 | 3,60 | 0,00% | - |